川口化学工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/03/29 | 1,415 | 1,438 | 1,408 | 1,427 | +24 | +1.7% | 2,500 |
| 2024/03/28 | 1,410 | 1,420 | 1,381 | 1,403 | +1 | +0.1% | 3,800 |
| 2024/03/27 | 1,396 | 1,418 | 1,396 | 1,402 | +11 | +0.8% | 4,600 |
| 2024/03/26 | 1,400 | 1,415 | 1,385 | 1,391 | +6 | +0.4% | 2,700 |
| 2024/03/25 | 1,367 | 1,407 | 1,367 | 1,385 | +18 | +1.3% | 4,000 |
| 2024/03/22 | 1,363 | 1,407 | 1,361 | 1,367 | +7 | +0.5% | 3,700 |
| 2024/03/21 | 1,341 | 1,362 | 1,341 | 1,360 | +30 | +2.3% | 4,100 |
| 2024/03/19 | 1,337 | 1,340 | 1,330 | 1,330 | -9 | -0.7% | 700 |
| 2024/03/18 | 1,328 | 1,339 | 1,328 | 1,339 | +12 | +0.9% | 4,400 |
| 2024/03/15 | 1,327 | 1,327 | 1,327 | 1,327 | +9 | +0.7% | 100 |
| 2024/03/14 | 1,324 | 1,324 | 1,318 | 1,318 | -7 | -0.5% | 1,600 |
| 2024/03/13 | 1,325 | 1,330 | 1,322 | 1,325 | -1 | -0.1% | 800 |
| 2024/03/12 | 1,334 | 1,334 | 1,306 | 1,326 | -9 | -0.7% | 2,100 |
| 2024/03/11 | 1,339 | 1,351 | 1,335 | 1,335 | -5 | -0.4% | 2,300 |
| 2024/03/08 | 1,344 | 1,349 | 1,340 | 1,340 | -4 | -0.3% | 2,100 |
| 2024/03/07 | 1,352 | 1,352 | 1,344 | 1,344 | -5 | -0.4% | 1,600 |
| 2024/03/06 | 1,345 | 1,349 | 1,345 | 1,349 | ±0 | ±0% | 900 |
| 2024/03/05 | 1,345 | 1,349 | 1,338 | 1,349 | ±0 | ±0% | 400 |
| 2024/03/04 | 1,345 | 1,350 | 1,338 | 1,349 | +9 | +0.7% | 1,800 |
| 2024/03/01 | 1,345 | 1,345 | 1,331 | 1,340 | -5 | -0.4% | 1,000 |
| 2024/02/29 | 1,343 | 1,345 | 1,332 | 1,345 | +2 | +0.1% | 1,800 |
| 2024/02/28 | 1,325 | 1,348 | 1,325 | 1,343 | +15 | +1.1% | 700 |
| 2024/02/27 | 1,332 | 1,344 | 1,328 | 1,328 | -3 | -0.2% | 1,700 |
| 2024/02/26 | 1,338 | 1,340 | 1,328 | 1,331 | -3 | -0.2% | 1,300 |
| 2024/02/22 | 1,334 | 1,335 | 1,312 | 1,334 | ±0 | ±0% | 5,000 |
| 2024/02/21 | 1,343 | 1,343 | 1,333 | 1,334 | -9 | -0.7% | 1,000 |
| 2024/02/20 | 1,337 | 1,345 | 1,334 | 1,343 | +10 | +0.8% | 3,700 |
| 2024/02/19 | 1,335 | 1,349 | 1,333 | 1,333 | +1 | +0.1% | 2,100 |
| 2024/02/16 | 1,333 | 1,340 | 1,332 | 1,332 | -1 | -0.1% | 2,600 |
| 2024/02/15 | 1,335 | 1,338 | 1,331 | 1,333 | -2 | -0.1% | 1,500 |
| 2024/02/14 | 1,336 | 1,345 | 1,335 | 1,335 | +3 | +0.2% | 500 |
| 2024/02/13 | 1,340 | 1,348 | 1,331 | 1,332 | -7 | -0.5% | 3,400 |
| 2024/02/09 | 1,335 | 1,339 | 1,327 | 1,339 | +13 | +1% | 1,200 |
| 2024/02/08 | 1,325 | 1,358 | 1,325 | 1,326 | +3 | +0.2% | 3,700 |
| 2024/02/07 | 1,323 | 1,323 | 1,323 | 1,323 | -4 | -0.3% | 200 |
| 2024/02/06 | 1,330 | 1,331 | 1,327 | 1,327 | -2 | -0.2% | 300 |
| 2024/02/05 | 1,327 | 1,329 | 1,320 | 1,329 | +2 | +0.2% | 1,600 |
| 2024/02/02 | 1,326 | 1,327 | 1,322 | 1,327 | +8 | +0.6% | 500 |
| 2024/02/01 | 1,330 | 1,330 | 1,318 | 1,319 | -3 | -0.2% | 1,400 |
| 2024/01/31 | 1,322 | 1,325 | 1,322 | 1,322 | ±0 | ±0% | 2,300 |
| 2024/01/30 | 1,322 | 1,325 | 1,322 | 1,322 | ±0 | ±0% | 1,500 |
| 2024/01/29 | 1,326 | 1,326 | 1,322 | 1,322 | -3 | -0.2% | 1,800 |
| 2024/01/26 | 1,325 | 1,325 | 1,323 | 1,325 | ±0 | ±0% | 1,200 |
| 2024/01/25 | 1,322 | 1,325 | 1,320 | 1,325 | +5 | +0.4% | 1,600 |
| 2024/01/24 | 1,312 | 1,324 | 1,312 | 1,320 | +8 | +0.6% | 1,800 |
| 2024/01/23 | 1,316 | 1,317 | 1,302 | 1,312 | +14 | +1.1% | 2,000 |
| 2024/01/22 | 1,324 | 1,324 | 1,298 | 1,298 | -17 | -1.3% | 2,300 |
| 2024/01/19 | 1,313 | 1,320 | 1,293 | 1,315 | +7 | +0.5% | 1,400 |
| 2024/01/18 | 1,321 | 1,321 | 1,308 | 1,308 | -21 | -1.6% | 2,000 |
| 2024/01/17 | 1,330 | 1,330 | 1,316 | 1,329 | +18 | +1.4% | 2,500 |
251～
300
件表示中 / 3675件
類似銘柄と比較する
現在ご覧いただいている「川口化」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 川口化 | 111,200円 | +0.9% | -17.9% | 4.50% | 6.15倍 | 0.47倍 |
|
タイヤ、自動車部品向けゴム薬品の中堅化学メーカー。非自動車向け、樹脂、医農薬中間体を拡充 |
| アテクト | 36,400円 | -2.4% | -55.1% | 2.75% | 80.53倍 | 0.93倍 |
|
半導体保護資材で世界首位。衛生検査器材はシャーレ主体。ＰＩＭ（粉末射出成形）事業を育成 |
| 川上塗 | 157,500円 | +7.6% | +83.1% | 2.54% | 7.65倍 | 0.49倍 |
|
三井物産翼下の塗料中堅。２輪車用は国内首位。建材、工作機械や家電向けも。粉体塗料強化 |
| アイビー | 22,200円 | +10.6% | +146.0% | 0.00% | 23.82倍 | 0.60倍 |
|
高級スキンケア主体の化粧品メーカー。資本関係がない多数の販社を通じた訪問販売で成長 |
| サンケイ化 | 115,000円 | +3.5% | +96.4% | 2.17% | 6.69倍 | 0.33倍 |
|
南九州地盤の農薬メーカー。全農向け約３割。受託生産とゴルフ場等除草請負は関東にも拠点 |
市場注目の銘柄
チャート関連のコラム
